HKSE - Delayed Quote HKD

CHINA OVERSEAS (0688.HK)

13.480

-0.020

(-0.15%)

At close: May 8 at 4:08:14 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 8, 2025	13.660	13.760	13.400	13.480	13.480	18,081,522
May 7, 2025	14.200	14.540	13.480	13.500	13.500	36,687,733
May 6, 2025	13.840	13.920	13.600	13.660	13.660	11,441,966
May 2, 2025	13.800	14.000	13.660	13.880	13.880	8,736,966
Apr 30, 2025	14.060	14.120	13.720	13.820	13.820	15,505,415
Apr 29, 2025	13.980	14.020	13.840	13.900	13.900	11,260,267
Apr 28, 2025	14.540	14.540	13.800	13.980	13.980	20,808,058
Apr 25, 2025	14.380	15.120	14.160	14.320	14.320	43,299,738
Apr 24, 2025	14.200	14.380	13.980	14.360	14.360	24,825,699
Apr 23, 2025	14.800	14.800	14.300	14.360	14.360	17,889,404
Apr 22, 2025	14.340	14.660	14.240	14.600	14.600	22,391,413
Apr 17, 2025	13.960	14.780	13.880	14.380	14.380	51,530,760
Apr 16, 2025	13.700	14.120	13.640	13.980	13.980	31,207,163
Apr 15, 2025	13.760	13.820	13.500	13.720	13.720	13,738,367
Apr 14, 2025	13.840	13.940	13.640	13.760	13.760	18,741,440
Apr 11, 2025	13.360	13.740	13.340	13.600	13.600	26,408,055
Apr 10, 2025	13.100	13.640	12.620	13.520	13.520	43,181,078
Apr 9, 2025	12.340	13.340	12.000	13.100	13.100	58,422,496
Apr 8, 2025	12.560	12.780	12.340	12.540	12.540	36,989,800
Apr 7, 2025	12.520	13.020	12.460	12.540	12.540	55,820,359
Apr 3, 2025	13.260	13.760	13.120	13.580	13.580	26,496,734
Apr 2, 2025	13.240	13.420	13.180	13.420	13.420	18,113,565
Apr 1, 2025	13.800	13.920	13.220	13.280	13.280	48,148,948
Mar 31, 2025	13.920	14.020	13.680	13.900	13.900	22,628,582
Mar 28, 2025	14.380	14.380	13.880	14.100	14.100	15,294,398
Mar 27, 2025	14.000	14.280	13.960	14.160	14.160	13,646,871
Mar 26, 2025	14.200	14.420	13.900	14.020	14.020	26,502,092
Mar 25, 2025	14.040	14.260	13.940	14.080	14.080	12,922,694
Mar 24, 2025	14.180	14.260	13.900	14.100	14.100	20,797,680
Mar 21, 2025	14.200	14.320	13.920	14.180	14.180	35,581,063
Mar 20, 2025	14.580	14.700	14.220	14.320	14.320	33,838,347
Mar 19, 2025	15.000	15.000	14.640	14.740	14.740	19,818,996
Mar 18, 2025	15.100	15.140	14.760	14.900	14.900	22,885,443
Mar 17, 2025	14.800	15.060	14.720	14.820	14.820	19,035,766
Mar 14, 2025	14.540	14.940	14.120	14.720	14.720	49,270,999
Mar 13, 2025	14.600	14.620	14.040	14.300	14.300	27,973,487
Mar 12, 2025	14.960	14.960	14.340	14.560	14.560	29,393,478
Mar 11, 2025	14.500	14.920	14.160	14.860	14.860	28,172,868
Mar 10, 2025	15.160	15.420	14.400	14.720	14.720	38,436,839
Mar 7, 2025	15.240	15.540	15.020	15.140	15.140	42,218,393
Mar 6, 2025	14.720	15.360	14.540	15.260	15.260	59,073,622
Mar 5, 2025	14.840	14.920	14.200	14.560	14.560	25,550,299
Mar 4, 2025	14.200	14.760	14.140	14.600	14.600	29,122,128
Mar 3, 2025	14.500	15.040	14.320	14.420	14.420	43,363,010
Feb 28, 2025	14.740	14.820	14.280	14.400	14.400	53,166,574
Feb 27, 2025	14.700	15.060	14.660	14.900	14.900	50,185,201
Feb 26, 2025	13.820	14.920	13.800	14.820	14.820	85,821,778
Feb 25, 2025	13.840	13.860	13.600	13.760	13.760	26,984,230
Feb 24, 2025	13.420	14.300	13.320	13.960	13.960	49,282,865
Feb 21, 2025	13.760	13.760	13.200	13.420	13.420	22,929,323
Feb 20, 2025	13.740	13.780	13.280	13.420	13.420	19,707,079
Feb 19, 2025	13.400	14.140	13.280	13.820	13.820	30,221,716
Feb 18, 2025	13.700	13.700	13.380	13.560	13.560	23,742,278
Feb 17, 2025	13.400	13.920	13.340	13.700	13.700	48,640,121
Feb 14, 2025	12.900	13.480	12.900	13.460	13.460	48,922,000
Feb 13, 2025	13.120	13.280	12.760	12.800	12.800	43,486,788
Feb 12, 2025	12.500	13.180	12.400	13.120	13.120	52,347,763
Feb 11, 2025	12.660	12.760	12.400	12.400	12.400	22,768,242
Feb 10, 2025	12.440	12.760	12.440	12.660	12.660	23,364,773
Feb 7, 2025	12.280	12.560	12.180	12.440	12.440	33,886,937
Feb 6, 2025	11.960	12.260	11.940	12.240	12.240	22,345,515
Feb 5, 2025	12.120	12.200	11.900	12.000	12.000	19,724,766
Feb 4, 2025	12.300	12.380	11.900	12.260	12.260	20,123,396
Feb 3, 2025	12.100	12.320	11.780	12.060	12.060	16,204,278
Jan 28, 2025	12.340	12.340	12.340	12.340	12.340	-
Jan 27, 2025	12.200	12.500	12.180	12.260	12.260	19,175,347
Jan 24, 2025	12.140	12.320	12.120	12.220	12.220	14,825,038
Jan 23, 2025	12.300	12.500	12.100	12.140	12.140	17,390,607
Jan 22, 2025	12.480	12.480	12.180	12.280	12.280	18,102,409
Jan 21, 2025	12.520	12.900	12.400	12.480	12.480	41,339,387
Jan 20, 2025	12.800	12.860	12.460	12.500	12.500	37,977,322
Jan 17, 2025	12.580	13.100	12.460	12.800	12.800	28,065,663
Jan 16, 2025	12.420	12.840	12.380	12.620	12.620	21,484,781
Jan 15, 2025	12.240	12.460	12.100	12.420	12.420	20,852,284
Jan 14, 2025	12.060	12.440	11.940	12.280	12.280	20,434,577
Jan 13, 2025	11.880	12.140	11.680	12.080	12.080	19,881,819
Jan 10, 2025	12.280	12.280	11.920	11.940	11.940	16,318,902
Jan 9, 2025	12.140	12.320	12.080	12.140	12.140	9,007,059
Jan 8, 2025	12.320	12.380	11.920	12.120	12.120	25,104,207
Jan 7, 2025	12.320	12.400	12.100	12.340	12.340	12,411,583
Jan 6, 2025	12.440	12.440	12.200	12.320	12.320	12,771,532
Jan 3, 2025	12.200	12.480	12.200	12.300	12.300	20,635,809
Jan 2, 2025	12.220	12.440	12.140	12.180	12.180	24,846,881
Dec 31, 2024	12.400	12.400	12.400	12.400	12.400	-
Dec 30, 2024	12.440	12.520	12.100	12.320	12.320	23,211,768
Dec 27, 2024	12.340	12.460	12.120	12.400	12.400	22,584,875
Dec 24, 2024	12.460	12.460	12.460	12.460	12.460	-
Dec 23, 2024	12.340	12.480	12.220	12.400	12.400	18,847,675
Dec 20, 2024	12.360	12.480	12.220	12.340	12.340	20,111,321
Dec 19, 2024	12.500	12.580	12.340	12.460	12.460	24,021,848
Dec 18, 2024	12.700	12.860	12.520	12.680	12.680	18,560,728
Dec 17, 2024	12.720	12.840	12.460	12.660	12.660	24,582,212
Dec 16, 2024	13.080	13.200	12.640	12.760	12.760	27,943,649
Dec 13, 2024	13.600	13.700	13.000	13.100	13.100	45,190,152
Dec 12, 2024	13.600	14.020	13.520	13.780	13.780	17,051,760
Dec 11, 2024	13.800	14.140	13.640	13.700	13.700	15,578,586
Dec 10, 2024	14.980	15.120	13.780	13.820	13.820	41,205,979
Dec 9, 2024	13.720	14.280	13.380	14.200	14.200	32,942,861
Dec 6, 2024	13.640	14.060	13.540	13.800	13.800	24,421,086
Dec 5, 2024	13.540	13.640	13.320	13.540	13.540	18,245,634
Dec 4, 2024	13.700	13.820	13.440	13.740	13.740	18,202,920
Dec 3, 2024	13.680	13.780	13.340	13.680	13.680	18,216,893
Dec 2, 2024	13.520	13.720	13.340	13.520	13.520	19,857,117
Nov 29, 2024	13.400	13.640	13.240	13.340	13.340	24,473,788
Nov 28, 2024	13.440	13.480	13.180	13.280	13.280	14,345,252
Nov 27, 2024	13.300	13.480	12.960	13.420	13.420	16,343,969
Nov 26, 2024	13.120	13.320	13.020	13.160	13.160	17,186,593
Nov 25, 2024	13.300	13.320	13.020	13.120	13.120	27,197,045
Nov 22, 2024	13.580	13.580	13.040	13.160	13.160	32,360,531
Nov 21, 2024	13.560	13.820	13.540	13.620	13.620	16,814,602
Nov 20, 2024	13.620	13.900	13.580	13.780	13.780	21,244,563
Nov 19, 2024	13.820	13.840	13.380	13.620	13.620	22,361,230
Nov 18, 2024	13.900	13.980	13.460	13.560	13.560	25,278,421
Nov 15, 2024	13.840	13.960	13.520	13.560	13.560	27,015,047
Nov 14, 2024	14.200	14.320	13.680	13.820	13.820	42,721,452
Nov 13, 2024	14.220	14.380	14.020	14.340	14.340	18,805,433
Nov 12, 2024	14.600	14.900	14.160	14.320	14.320	22,017,231
Nov 11, 2024	14.800	14.940	14.340	14.680	14.680	37,940,252
Nov 8, 2024	16.180	16.300	15.300	15.360	15.360	35,149,095
Nov 7, 2024	15.480	16.200	15.380	15.960	15.960	38,992,340
Nov 6, 2024	15.660	16.020	15.120	15.560	15.560	32,614,568
Nov 5, 2024	15.280	15.840	15.160	15.660	15.660	28,147,708
Nov 4, 2024	15.500	15.560	14.980	15.220	15.220	25,112,826
Nov 1, 2024	15.100	15.920	15.100	15.500	15.500	52,466,872
Oct 31, 2024	14.600	15.460	14.600	14.860	14.860	30,862,908
Oct 30, 2024	14.880	15.200	14.520	14.780	14.780	24,090,190
Oct 29, 2024	15.200	15.340	14.460	14.720	14.720	30,404,242
Oct 28, 2024	14.440	15.280	14.380	15.200	15.200	30,687,568
Oct 25, 2024	14.680	14.900	14.500	14.600	14.600	22,094,211
Oct 24, 2024	14.800	15.020	14.680	14.820	14.820	17,982,235
Oct 23, 2024	15.580	15.580	15.060	15.200	15.200	25,363,695
Oct 22, 2024	15.100	15.500	15.080	15.300	15.300	19,109,771
Oct 21, 2024	14.800	15.460	14.720	15.180	15.180	36,807,228
Oct 18, 2024	14.440	14.980	14.160	14.800	14.800	43,791,142
Oct 17, 2024	15.460	15.620	14.360	14.440	14.440	47,310,391
Oct 16, 2024	15.080	16.060	15.080	15.460	15.460	70,365,459
Oct 15, 2024	15.800	16.140	14.740	14.900	14.900	54,717,714
Oct 14, 2024	15.460	16.120	15.200	15.680	15.680	86,792,348
Oct 10, 2024	14.800	15.340	14.400	14.860	14.860	47,944,325
Oct 9, 2024	15.200	15.540	13.960	14.400	14.400	80,479,044
Oct 8, 2024	17.620	17.760	14.840	15.020	15.020	83,267,609
Oct 7, 2024	17.560	17.860	17.080	17.840	17.840	42,534,917
Oct 4, 2024	17.620	18.040	17.300	17.560	17.560	51,222,128
Oct 3, 2024	18.420	18.500	16.280	17.540	17.540	62,364,427
Oct 2, 2024	16.120	18.580	16.040	18.320	18.320	93,538,982
Sep 30, 2024	16.280	16.840	15.820	15.920	15.920	114,185,878
Sep 27, 2024	14.780	15.440	14.780	15.400	15.400	134,428,514
Sep 26, 2024	12.500	14.440	12.420	14.320	14.320	91,396,706
Sep 25, 2024	12.860	13.120	12.320	12.380	12.380	35,963,048
Sep 24, 2024	12.100	12.580	12.100	12.440	12.440	47,680,769
Sep 23, 2024	11.600	12.080	11.600	11.840	11.840	21,183,935
Sep 20, 2024	11.380	11.860	11.260	11.700	11.700	46,985,335
Sep 19, 2024	11.040	11.700	11.000	11.480	11.480	38,352,045
Sep 17, 2024	10.780	11.000	10.660	10.940	10.940	8,141,175
Sep 16, 2024	0.3 Dividend
Sep 16, 2024	10.880	10.880	10.540	10.700	10.700	10,807,700
Sep 13, 2024	11.120	11.420	11.120	11.220	10.920	14,980,409
Sep 12, 2024	11.100	11.180	10.860	11.140	10.842	14,222,611
Sep 11, 2024	11.020	11.100	10.940	11.100	10.803	10,192,252
Sep 10, 2024	11.460	11.460	11.040	11.120	10.823	22,092,679
Sep 9, 2024	11.800	11.800	11.340	11.460	11.154	16,954,305
Sep 5, 2024	11.760	11.960	11.640	11.800	11.484	15,117,845
Sep 4, 2024	11.720	12.040	11.640	11.760	11.446	9,831,014
Sep 3, 2024	11.800	12.040	11.660	11.860	11.543	12,317,519
Sep 2, 2024	12.240	12.300	11.640	11.800	11.484	20,623,849
Aug 30, 2024	11.820	13.000	11.740	12.380	12.049	41,409,091
Aug 29, 2024	11.280	11.880	11.240	11.860	11.543	17,493,786
Aug 28, 2024	12.180	12.180	11.560	11.640	11.329	22,102,162
Aug 27, 2024	12.200	12.240	11.860	12.200	11.874	9,115,858
Aug 26, 2024	12.020	12.360	12.020	12.220	11.893	12,588,488
Aug 23, 2024	11.960	12.040	11.800	12.000	11.679	11,212,039
Aug 22, 2024	12.200	12.360	11.720	12.020	11.699	26,156,036
Aug 21, 2024	12.480	12.480	12.020	12.160	11.835	20,473,647
Aug 20, 2024	12.720	12.800	12.360	12.540	12.205	11,953,627
Aug 19, 2024	12.700	12.820	12.600	12.660	12.321	9,278,700
Aug 16, 2024	12.820	12.940	12.640	12.660	12.321	10,483,867
Aug 15, 2024	12.620	12.880	12.520	12.680	12.341	13,352,329
Aug 14, 2024	12.900	12.920	12.620	12.740	12.399	8,026,230
Aug 13, 2024	12.880	12.920	12.680	12.780	12.438	10,329,493
Aug 12, 2024	12.760	12.980	12.520	12.780	12.438	14,836,337
Aug 9, 2024	12.700	13.300	12.700	12.900	12.555	24,505,531
Aug 8, 2024	12.520	12.880	12.460	12.580	12.244	11,337,312
Aug 7, 2024	12.520	12.740	12.400	12.640	12.302	10,491,126
Aug 6, 2024	12.660	12.680	12.380	12.520	12.185	16,514,283
Aug 5, 2024	12.220	12.640	12.100	12.520	12.185	21,626,497
Aug 2, 2024	12.280	12.420	12.100	12.420	12.088	15,880,563
Aug 1, 2024	12.600	12.920	12.380	12.440	12.107	15,198,333
Jul 31, 2024	12.500	12.780	12.420	12.660	12.321	13,485,980
Jul 30, 2024	12.520	12.600	12.320	12.420	12.088	22,024,955
Jul 29, 2024	12.700	12.840	12.540	12.620	12.283	10,806,383
Jul 26, 2024	12.600	12.840	12.560	12.560	12.224	12,080,391
Jul 25, 2024	12.520	12.780	12.400	12.580	12.244	12,957,876
Jul 24, 2024	12.640	12.800	12.540	12.620	12.283	13,536,295
Jul 23, 2024	12.960	13.040	12.640	12.680	12.341	16,895,751
Jul 22, 2024	13.080	13.160	12.740	12.940	12.594	13,269,028
Jul 19, 2024	13.540	13.560	12.980	13.020	12.672	19,805,569
Jul 18, 2024	13.440	13.700	13.200	13.600	13.236	16,954,669
Jul 17, 2024	13.400	13.800	13.320	13.440	13.081	18,639,101
Jul 16, 2024	13.480	13.640	13.260	13.300	12.944	25,635,234
Jul 15, 2024	13.820	13.920	13.320	13.480	13.120	16,272,764
Jul 12, 2024	13.540	14.260	13.540	13.900	13.528	26,475,569
Jul 11, 2024	13.140	13.460	13.140	13.440	13.081	15,378,870
Jul 10, 2024	13.140	13.300	12.900	13.020	12.672	17,672,717
Jul 9, 2024	13.220	13.380	13.000	13.160	12.808	21,423,484
Jul 8, 2024	13.720	13.800	13.000	13.220	12.867	30,003,368
Jul 5, 2024	13.720	13.880	13.580	13.600	13.236	15,071,869
Jul 4, 2024	14.200	14.260	13.600	13.720	13.353	24,251,643
Jul 3, 2024	13.820	14.460	13.820	14.120	13.742	30,417,112
Jul 2, 2024	13.600	14.340	13.600	13.680	13.314	22,898,309
Jun 28, 2024	13.320	13.760	13.320	13.540	13.178	18,558,943
Jun 27, 2024	14.080	14.080	13.320	13.560	13.197	25,644,291
Jun 26, 2024	14.000	14.160	13.700	14.080	13.704	10,399,932
Jun 25, 2024	0.45 Dividend
Jun 25, 2024	13.840	14.340	13.640	14.000	13.626	15,065,036
Jun 24, 2024	13.860	14.260	13.680	14.220	13.402	13,997,665
Jun 21, 2024	14.180	14.180	13.820	13.960	13.157	20,006,525
Jun 20, 2024	14.220	14.400	14.020	14.120	13.308	10,596,007
Jun 19, 2024	13.960	14.480	13.960	14.400	13.571	16,798,196
Jun 18, 2024	14.240	14.240	13.700	13.880	13.081	18,857,052
Jun 17, 2024	14.340	14.520	14.200	14.240	13.421	13,348,394
Jun 14, 2024	14.280	14.840	14.280	14.460	13.628	19,375,356
Jun 13, 2024	14.680	14.680	14.140	14.420	13.590	23,118,002
Jun 12, 2024	15.020	15.080	14.480	14.520	13.685	26,704,669
Jun 11, 2024	15.300	15.400	15.000	15.200	14.325	21,401,478
Jun 7, 2024	15.140	15.660	15.100	15.360	14.476	24,222,382
Jun 6, 2024	15.300	15.600	14.920	15.080	14.212	16,305,846
Jun 5, 2024	15.280	15.520	15.000	15.100	14.231	14,207,186
Jun 4, 2024	15.180	15.620	15.140	15.280	14.401	14,903,344
Jun 3, 2024	15.000	15.400	14.880	15.180	14.307	17,134,700
May 31, 2024	15.240	15.300	14.740	14.740	13.892	40,385,095
May 30, 2024	15.260	15.420	14.880	15.080	14.212	24,798,030
May 29, 2024	15.200	15.520	15.200	15.320	14.439	15,413,444
May 28, 2024	16.060	16.220	15.320	15.480	14.589	24,958,151
May 27, 2024	15.620	16.000	15.240	15.860	14.947	19,149,116
May 24, 2024	15.840	16.200	15.480	15.640	14.740	31,689,307
May 23, 2024	15.920	16.200	15.820	16.020	15.098	22,461,496
May 22, 2024	16.280	16.740	15.880	16.140	15.211	29,366,017
May 21, 2024	16.300	16.480	16.040	16.080	15.155	15,357,209
May 20, 2024	16.520	16.660	16.160	16.340	15.400	36,041,764
May 17, 2024	16.020	16.580	15.300	16.520	15.569	85,691,302
May 16, 2024	15.500	16.080	15.340	15.820	14.910	47,722,737
May 14, 2024	15.420	15.680	14.980	15.120	14.250	20,872,434
May 13, 2024	15.340	15.380	14.660	15.280	14.401	25,075,036
May 10, 2024	14.780	15.500	14.560	15.400	14.514	48,047,960
May 9, 2024	14.720	14.940	14.420	14.720	13.873	22,232,495
May 8, 2024	15.020	15.120	14.520	14.560	13.722	19,235,952

0960.HK LONGFOR GROUP

10.200

-1.92%

1109.HK CHINA RES LAND

26.250

-0.94%

2202.HK China Vanke Co., Ltd.

5.330

-0.93%

0813.HK SHIMAO GROUP

0.810

-3.57%

3383.HK Agile Group Holdings Limited

0.460

-2.13%

2007.HK Country Garden Holdings Company Limited

0.420

-1.18%

0081.HK CH OVS G OCEANS

1.710

-1.16%

2777.HK Guangzhou R&F Properties Co., Ltd.

0.990

-1.98%

1638.HK KAISA GROUP

0.182

+4.00%

3377.HK Sino-Ocean Group Holding Limited

0.140

-4.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHINA OVERSEAS (0688.HK)

Related Tickers